Kingfa Sci&Tech Co Ltd Recent Share Price (SHG:600143)

SHG:600143 - Kingfa Sci & Tec Co Ltd Kingfa Sci&Tech Co Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Aug 2004	CNY	0.7651	0.7908	0.7624	0.7717	0.7717	+0.017 (+2.18%)	9,784,979
30 Aug 2004	CNY	0.7486	0.7578	0.736	0.7552	0.7552	+0.012 (+1.60%)	3,729,500
27 Aug 2004	CNY	0.7486	0.7539	0.7354	0.7433	0.7433	-0.005 (-0.71%)	3,421,495
26 Aug 2004	CNY	0.7341	0.7532	0.7341	0.7486	0.7486	+0.013 (+1.71%)	4,451,329
25 Aug 2004	CNY	0.7539	0.7539	0.7334	0.736	0.736	-0.016 (-2.11%)	4,401,127
24 Aug 2004	CNY	0.738	0.7637	0.7374	0.7519	0.7519	+0.002 (+0.27%)	5,690,220
23 Aug 2004	CNY	0.7618	0.7736	0.7466	0.7499	0.7499	-0.023 (-2.99%)	4,068,452
20 Aug 2004	CNY	0.7591	0.7756	0.7591	0.773	0.773	0.0 (0.0%)	5,121,530
19 Aug 2004	CNY	0.8178	0.8244	0.7684	0.773	0.773	-0.053 (-6.38%)	15,882,094
18 Aug 2004	CNY	0.8277	0.8442	0.8244	0.8257	0.8257	-0.002 (-0.24%)	5,968,644
17 Aug 2004	CNY	0.8297	0.8383	0.8231	0.8277	0.8277	-0.005 (-0.64%)	4,138,259
16 Aug 2004	CNY	0.8607	0.866	0.8178	0.833	0.833	-0.029 (-3.36%)	5,090,296
13 Aug 2004	CNY	0.8449	0.866	0.8449	0.862	0.862	+0.005 (+0.62%)	7,727,433
12 Aug 2004	CNY	0.8574	0.8594	0.8501	0.8567	0.8567	-0.003 (-0.38%)	11,692,358
11 Aug 2004	CNY	0.8594	0.8963	0.8594	0.86	0.86	-0.03 (-3.41%)	8,160,315
10 Aug 2004	CNY	0.897	0.9036	0.8825	0.8904	0.8904	+0.007 (+0.75%)	2,653,906
9 Aug 2004	CNY	0.897	0.9055	0.8772	0.8838	0.8838	-0.016 (-1.76%)	7,077,261
6 Aug 2004	CNY	0.8838	0.9102	0.8792	0.8996	0.8996	+0.017 (+1.94%)	13,635,096
5 Aug 2004	CNY	0.9003	0.9062	0.8805	0.8825	0.8825	-0.015 (-1.68%)	8,373,799
4 Aug 2004	CNY	0.8785	0.9135	0.8778	0.8976	0.8976	+0.02 (+2.26%)	20,946,872
3 Aug 2004	CNY	0.8594	0.8811	0.8574	0.8778	0.8778	+0.018 (+2.14%)	6,268,083
2 Aug 2004	CNY	0.864	0.8706	0.8449	0.8594	0.8594	-0.011 (-1.29%)	6,833,195
30 Jul 2004	CNY	0.8957	0.8957	0.8627	0.8706	0.8706	-0.03 (-3.36%)	12,828,828
29 Jul 2004	CNY	0.8858	0.9055	0.8785	0.9009	0.9009	+0.017 (+1.87%)	13,935,914
28 Jul 2004	CNY	0.8673	0.8851	0.8561	0.8844	0.8844	+0.023 (+2.67%)	9,739,144
27 Jul 2004	CNY	0.8858	0.8904	0.8508	0.8614	0.8614	-0.024 (-2.68%)	10,268,124
26 Jul 2004	CNY	0.8574	0.9003	0.8442	0.8851	0.8851	+0.016 (+1.82%)	15,315,678
23 Jul 2004	CNY	0.8627	0.8706	0.8534	0.8693	0.8693	-0.001 (-0.15%)	12,503,508
22 Jul 2004	CNY	0.9049	0.9168	0.866	0.8706	0.8706	-0.031 (-3.44%)	16,578,525
21 Jul 2004	CNY	0.9042	0.9121	0.8989	0.9016	0.9016	-0.003 (-0.36%)	6,797,852